$4.18 +0.03 (%) Pengrowth Energy Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
10/22/20126.496.516.286.331,275,259
10/19/20126.546.606.416.51869,569
10/18/20126.556.626.536.60773,977
10/17/20126.516.636.506.59977,493
10/16/20126.456.506.436.48955,927
10/15/20126.446.476.346.45930,585
10/12/20126.416.506.386.441,403,760
10/11/20126.406.556.406.511,090,592
10/10/20126.526.546.356.361,124,872
10/9/20126.546.606.506.521,119,335
10/8/20126.506.576.506.54598,848
10/5/20126.686.696.526.54801,358
10/4/20126.536.646.506.62948,841
10/3/20126.656.656.456.511,633,152
10/2/20126.816.826.636.631,271,992
10/1/20126.816.856.746.79762,359
9/28/20126.786.796.656.74842,907
9/27/20126.776.886.726.81882,522
9/26/20126.876.906.686.691,497,105
9/25/20127.037.086.936.951,262,786
9/24/20127.087.096.987.03939,527
9/21/20127.087.157.027.15929,001
9/20/20126.917.086.887.061,040,829
9/19/20127.107.127.007.031,372,813
9/18/20127.317.317.107.16976,943
9/17/20127.327.367.267.311,005,984
9/14/20127.227.407.217.311,690,425
9/13/20127.117.207.037.161,520,227
9/12/20127.027.137.017.131,458,254
9/11/20126.927.066.927.02943,222
9/10/20126.916.996.896.901,068,503
9/7/20126.746.976.746.921,059,222
9/6/20126.596.806.546.711,558,467
9/5/20126.556.626.516.511,830,535
9/4/20126.686.756.546.561,507,605
8/31/20126.816.846.656.771,554,865
8/30/20126.906.976.736.771,103,008
8/29/20127.047.096.896.981,243,796
8/28/20127.097.097.017.08887,258
8/27/20127.117.187.017.04888,424
8/24/20127.037.156.997.081,190,930
8/23/20127.207.227.007.041,142,095
8/22/20127.297.327.157.22838,675
8/21/20127.327.497.317.341,753,616
8/20/20127.247.337.157.301,589,136
8/17/20127.207.377.207.302,084,432
8/16/20126.987.216.987.181,829,935
8/15/20126.977.046.877.011,606,195
8/14/20126.817.026.817.011,656,520
8/13/20126.776.906.736.80947,831
8/10/20126.836.886.746.821,047,802
8/9/20126.766.916.706.901,117,085
8/8/20126.716.896.676.751,645,770
8/7/20126.536.816.526.751,668,735
8/6/20126.456.596.416.551,037,422
8/3/20126.286.456.256.431,540,096
8/2/20126.266.366.106.141,243,512
8/1/20126.396.565.906.408,401,961
7/31/20126.476.516.316.371,039,577
7/30/20126.236.506.216.501,448,428
7/27/20126.146.266.146.201,167,799
7/26/20126.066.156.026.131,069,127
7/25/20126.056.065.905.981,372,714
7/24/20126.136.175.936.021,549,488
7/23/20126.106.166.006.141,156,036
7/20/20126.146.246.136.24914,933
7/19/20126.156.286.156.221,351,258
7/18/20126.176.216.106.161,254,534
7/17/20126.026.185.976.171,478,017
7/16/20125.956.095.926.03948,342
7/13/20125.996.055.946.00878,583
7/12/20125.975.995.795.941,740,663
7/11/20125.866.075.866.021,370,766
7/10/20126.156.205.835.892,115,936
7/9/20126.226.236.106.131,750,154
7/6/20126.046.346.036.303,454,183
7/5/20126.476.576.456.491,106,633
7/3/20126.506.606.426.561,050,083
7/2/20126.306.456.286.361,205,509
6/29/20126.446.546.286.372,290,959
6/28/20125.976.285.956.242,452,282
6/27/20125.896.055.876.011,797,392
6/26/20125.986.045.805.872,508,491
6/25/20126.296.355.906.023,578,402
6/22/20126.606.616.376.392,975,900
6/21/20126.986.996.526.532,837,780
6/20/20127.027.086.866.992,166,689
6/19/20126.977.036.937.021,778,282
6/18/20126.936.966.846.911,475,716
6/15/20126.906.966.746.942,584,619
6/14/20126.997.006.826.872,103,970
6/13/20127.177.237.017.011,390,093
6/12/20127.187.297.107.261,225,885
6/11/20127.347.397.047.051,381,490
6/8/20127.337.377.207.25965,311
6/7/20127.647.697.387.391,099,306
6/6/20127.467.637.447.521,498,923
6/5/20127.097.437.067.432,808,952
6/4/20126.927.076.817.071,653,929
6/1/20126.986.986.786.861,666,896
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center